Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.63 | 16.69 | 16.46 | 16.52 | 0 | -0.10(-0.60%) |
Aug 29, 2013 | 16.64 | 16.84 | 16.62 | 16.62 | 37,007,764 | +0.00(+0.02%) |
Aug 28, 2013 | 16.69 | 16.71 | 16.57 | 16.62 | 39,522,908 | -0.03(-0.17%) |
Aug 27, 2013 | 16.81 | 16.86 | 16.62 | 16.65 | 56,026,776 | -0.24(-1.45%) |
Aug 26, 2013 | 16.90 | 17.05 | 16.84 | 16.89 | 50,357,196 | -0.02(-0.13%) |
Aug 23, 2013 | 17.06 | 17.13 | 16.90 | 16.91 | 0 | -0.11(-0.62%) |
Aug 22, 2013 | 17.07 | 17.17 | 16.98 | 17.02 | 34,301,680 | -0.04(-0.25%) |
Aug 21, 2013 | 17.27 | 17.35 | 17.05 | 17.06 | 47,059,460 | -0.18(-1.03%) |
Aug 20, 2013 | 17.21 | 17.41 | 17.17 | 17.24 | 61,570,832 | +0.04(+0.21%) |
Aug 19, 2013 | 17.24 | 17.48 | 17.19 | 17.20 | 55,903,176 | +0.00(+0.00%) |
Aug 16, 2013 | 17.39 | 17.48 | 17.20 | 17.20 | 0 | -0.15(-0.88%) |
Aug 15, 2013 | 17.29 | 17.60 | 17.21 | 17.36 | 183,444,960 | -1.34(-7.17%) |
Aug 14, 2013 | 18.75 | 18.75 | 18.41 | 18.70 | 95,401,680 | +0.04(+0.21%) |
Aug 13, 2013 | 18.75 | 18.77 | 18.48 | 18.66 | 51,363,956 | -0.01(-0.07%) |
Aug 12, 2013 | 18.33 | 18.75 | 18.32 | 18.67 | 45,142,552 | +0.20(+1.10%) |
Aug 09, 2013 | 18.64 | 18.68 | 18.33 | 18.47 | 38,529,840 | -0.15(-0.79%) |
Aug 08, 2013 | 18.62 | 18.65 | 18.56 | 18.61 | 29,074,256 | +0.10(+0.54%) |
Aug 07, 2013 | 18.65 | 18.77 | 18.52 | 18.52 | 47,214,016 | -0.06(-0.34%) |
Aug 06, 2013 | 18.72 | 18.72 | 18.47 | 18.58 | 36,190,356 | -0.07(-0.38%) |
Aug 05, 2013 | 18.51 | 18.73 | 18.51 | 18.65 | 40,490,404 | +0.09(+0.46%) |
Aug 02, 2013 | 18.29 | 18.56 | 18.24 | 18.56 | 37,379,484 | +0.21(+1.15%) |
Aug 01, 2013 | 18.28 | 18.38 | 18.18 | 18.35 | 32,907,560 | +0.21(+1.18%) |
Jul 31, 2013 | 18.29 | 18.35 | 18.11 | 18.14 | 43,322,512 | -0.06(-0.31%) |
Jul 30, 2013 | 18.05 | 18.46 | 18.02 | 18.20 | 0 | +0.24(+1.34%) |
Jul 29, 2013 | 17.98 | 18.05 | 17.88 | 17.96 | 0 | -0.12(-0.65%) |
Jul 26, 2013 | 17.90 | 18.08 | 17.88 | 18.07 | 0 | -0.00(-0.02%) |
Jul 25, 2013 | 18.15 | 18.16 | 17.94 | 18.08 | 0 | -0.06(-0.35%) |
Jul 24, 2013 | 18.32 | 18.42 | 18.04 | 18.14 | 38,556,156 | +0.02(+0.12%) |
Jul 23, 2013 | 18.22 | 18.27 | 18.07 | 18.12 | 39,436,528 | -0.11(-0.62%) |
Jul 22, 2013 | 18.27 | 18.30 | 18.06 | 18.23 | 0 | -0.07(-0.39%) |
Jul 19, 2013 | 18.33 | 18.43 | 18.16 | 18.30 | 55,336,644 | -0.03(-0.15%) |
Jul 18, 2013 | 18.34 | 18.54 | 18.24 | 18.33 | 46,549,564 | +0.10(+0.56%) |
Jul 17, 2013 | 18.29 | 18.33 | 18.15 | 18.23 | 31,149,896 | +0.00(+0.02%) |
Jul 16, 2013 | 18.33 | 18.42 | 18.17 | 18.22 | 37,153,092 | -0.16(-0.85%) |
Jul 15, 2013 | 18.27 | 18.42 | 18.18 | 18.38 | 37,919,636 | -0.01(-0.04%) |
Jul 12, 2013 | 18.32 | 18.39 | 18.19 | 18.39 | 0 | +0.05(+0.27%) |
Jul 11, 2013 | 18.16 | 18.38 | 18.13 | 18.34 | 64,815,152 | +0.33(+1.81%) |
Jul 10, 2013 | 17.77 | 18.12 | 17.76 | 18.01 | 53,495,760 | +0.18(+1.01%) |
Jul 09, 2013 | 17.55 | 17.86 | 17.54 | 17.83 | 65,038,328 | +0.38(+2.15%) |
Jul 08, 2013 | 17.48 | 17.54 | 17.29 | 17.46 | 48,909,020 | +0.04(+0.22%) |
Jul 05, 2013 | 17.47 | 17.48 | 17.19 | 17.42 | 0 | -0.01(-0.08%) |
Jul 03, 2013 | 17.27 | 17.61 | 17.20 | 17.43 | 0 | +0.19(+1.11%) |
Jul 02, 2013 | 17.18 | 17.47 | 17.17 | 17.24 | 43,871,584 | -0.01(-0.06%) |
Jul 01, 2013 | 17.31 | 17.60 | 17.23 | 17.25 | 47,504,648 | +0.12(+0.70%) |
Jun 28, 2013 | 17.20 | 17.32 | 17.10 | 17.13 | 50,541,552 | -0.21(-1.20%) |
Jun 27, 2013 | 17.22 | 17.39 | 17.22 | 17.34 | 38,521,468 | +0.17(+1.00%) |
Jun 26, 2013 | 17.10 | 17.21 | 17.02 | 17.16 | 46,485,604 | +0.27(+1.58%) |
Jun 25, 2013 | 17.11 | 17.20 | 16.89 | 16.90 | 58,722,232 | -0.04(-0.21%) |
Jun 24, 2013 | 17.12 | 17.22 | 16.92 | 16.93 | 51,104,624 | -0.30(-1.74%) |
Jun 21, 2013 | 17.16 | 17.33 | 17.04 | 17.23 | 88,156,056 | +0.03(+0.19%) |
Jun 20, 2013 | 17.23 | 17.41 | 17.10 | 17.20 | 67,829,216 | -0.17(-0.99%) |
Jun 19, 2013 | 17.44 | 17.57 | 17.37 | 17.37 | 41,870,632 | -0.10(-0.56%) |
Jun 18, 2013 | 17.40 | 17.58 | 17.39 | 17.47 | 49,636,092 | +0.08(+0.49%) |
Jun 17, 2013 | 17.08 | 17.57 | 17.06 | 17.39 | 65,394,724 | +0.43(+2.53%) |
Jun 14, 2013 | 17.11 | 17.25 | 16.95 | 16.96 | 0 | -0.18(-1.07%) |
Jun 13, 2013 | 16.84 | 17.18 | 16.81 | 17.14 | 38,696,860 | +0.25(+1.50%) |
Jun 12, 2013 | 17.05 | 17.11 | 16.88 | 16.89 | 42,585,736 | -0.06(-0.33%) |
Jun 11, 2013 | 16.99 | 17.21 | 16.93 | 16.94 | 39,863,036 | -0.20(-1.19%) |
Jun 10, 2013 | 17.29 | 17.37 | 17.09 | 17.15 | 47,964,656 | -0.09(-0.53%) |
Jun 07, 2013 | 17.33 | 17.44 | 17.16 | 17.24 | 0 | -0.04(-0.24%) |
Jun 06, 2013 | 17.23 | 17.38 | 17.06 | 17.28 | 63,685,716 | +0.16(+0.95%) |
Jun 05, 2013 | 17.08 | 17.34 | 17.04 | 17.12 | 64,983,484 | -0.03(-0.16%) |
Jun 04, 2013 | 17.08 | 17.32 | 16.91 | 17.15 | 43,512,312 | -0.01(-0.08%) |